Skip to main content

Truxton Corp (OP: TRUX )

64.00 +1.68 (+2.70%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 62.00 66 -0.01(-0.02%)
Apr 27, 2023 63.00 63.00 62.01 62.01 766 -1.24(-1.96%)
Apr 25, 2023 63.25 80 -1.25(-1.94%)
Apr 24, 2023 64.55 64.55 64.50 64.50 837 -0.05(-0.08%)
Apr 19, 2023 64.55 0 -0.45(-0.69%)
Apr 18, 2023 65.00 65.00 65.00 65.00 275 +0.50(+0.78%)
Apr 17, 2023 64.50 64.50 64.50 64.50 101 +0.00(+0.00%)
Apr 14, 2023 65.25 65.25 64.50 64.50 769 -1.50(-2.27%)
Apr 13, 2023 66.00 66.00 66.00 66.00 149 +0.50(+0.76%)
Apr 10, 2023 65.50 17 +0.29(+0.44%)
Apr 06, 2023 66.01 66.01 65.21 65.21 300 -1.12(-1.69%)
Apr 04, 2023 66.33 73 -0.42(-0.63%)
Apr 03, 2023 66.75 66.75 66.75 66.75 101 +0.00(+0.00%)
Mar 29, 2023 66.75 136 -0.85(-1.26%)
Mar 27, 2023 67.60 55 +2.10(+3.21%)
Mar 24, 2023 67.04 67.75 65.00 65.50 658 -2.25(-3.32%)
Mar 23, 2023 68.75 68.75 67.75 67.75 378 -0.81(-1.18%)
Mar 22, 2023 68.56 68.56 68.56 68.56 494 -0.94(-1.35%)
Mar 20, 2023 69.50 36 -1.00(-1.42%)
Mar 17, 2023 70.50 70.50 70.10 70.50 294 +1.50(+2.17%)
Mar 16, 2023 68.00 69.00 68.00 69.00 476 -2.00(-2.82%)
Mar 15, 2023 68.80 71.00 68.80 71.00 3,664 +3.00(+4.41%)
Mar 14, 2023 65.51 69.24 65.51 68.00 2,309 +2.41(+3.67%)
Mar 13, 2023 67.00 67.20 65.10 65.59 2,124 -1.41(-2.10%)
Mar 10, 2023 67.14 67.14 65.00 67.00 3,601 -1.70(-2.47%)
Mar 09, 2023 68.44 68.70 68.44 68.70 8,490 -0.55(-0.79%)
Mar 08, 2023 69.25 69.25 69.25 69.25 100 +0.48(+0.70%)
Mar 07, 2023 68.77 68.77 68.77 68.77 809 -0.98(-1.41%)
Mar 06, 2023 69.75 69.75 69.75 69.75 373 +0.00(+0.00%)
Mar 03, 2023 69.75 69.75 69.75 69.75 300 -0.19(-0.27%)
Feb 27, 2023 69.94 53 +1.61(+2.36%)
Feb 22, 2023 68.33 0 -1.67(-2.39%)
Feb 17, 2023 70.00 2 +1.73(+2.53%)
Feb 15, 2023 68.27 4 -0.98(-1.42%)
Feb 13, 2023 69.25 0 +0.23(+0.33%)
Feb 10, 2023 70.00 70.00 69.01 69.02 600 -0.98(-1.40%)
Feb 09, 2023 70.00 70.00 70.00 70.00 2,357 +0.00(+0.00%)
Feb 07, 2023 70.00 0 +0.00(+0.00%)
Feb 02, 2023 70.00 90 -1.36(-1.91%)
Feb 01, 2023 71.00 71.36 71.00 71.36 1,224 +0.36(+0.51%)
Jan 30, 2023 71.00 5 -1.00(-1.39%)
Jan 27, 2023 71.00 72.00 71.00 72.00 674 +0.98(+1.38%)
Jan 26, 2023 71.01 71.02 71.01 71.02 554 +1.07(+1.53%)
Jan 25, 2023 67.01 70.00 67.01 69.95 665 +2.95(+4.40%)
Jan 23, 2023 67.00 0 +0.00(+0.00%)
Jan 20, 2023 67.01 67.01 67.00 67.00 1,005 -0.35(-0.52%)
Jan 19, 2023 67.35 67.35 67.35 67.35 101 -0.65(-0.96%)
Jan 18, 2023 68.00 68.00 68.00 68.00 212 +0.00(+0.00%)
Jan 09, 2023 68.00 0 +2.00(+3.03%)
Jan 06, 2023 64.20 66.00 64.20 66.00 1,405 +0.00(+0.00%)
Jan 04, 2023 66.00 8 +0.35(+0.53%)
Jan 03, 2023 64.16 65.65 64.16 65.65 550 +1.55(+2.42%)
Dec 29, 2022 64.10 0 +0.09(+0.14%)
Dec 22, 2022 64.01 125 -1.49(-2.28%)
Dec 20, 2022 65.50 0 +1.49(+2.34%)
Dec 19, 2022 64.01 64.01 64.01 64.01 216 +0.01(+0.02%)
Dec 16, 2022 64.01 64.01 64.00 64.00 864 +0.00(+0.00%)
Dec 15, 2022 64.00 64.00 64.00 64.00 145 +0.00(+0.00%)
Dec 14, 2022 66.00 66.50 64.00 64.00 3,361 -0.00(-0.00%)
Dec 13, 2022 64.00 64.85 64.00 64.00 873 -0.76(-1.17%)
Dec 12, 2022 64.76 64.76 64.76 64.76 228 -0.24(-0.37%)
Dec 08, 2022 65.00 0 +1.50(+2.36%)
Dec 07, 2022 65.46 65.46 63.50 63.50 529 -2.95(-4.44%)
Nov 30, 2022 66.45 0 -0.30(-0.45%)
Nov 23, 2022 66.75 81 +1.85(+2.85%)
Nov 22, 2022 64.90 64.90 64.90 64.90 1,499 +0.50(+0.78%)
Nov 16, 2022 64.40 46 +0.15(+0.23%)
Nov 14, 2022 64.25 51 -0.01(-0.02%)
Nov 11, 2022 64.26 64.26 64.26 64.26 471 -0.14(-0.22%)
Nov 10, 2022 64.40 64.40 64.40 64.40 1,586 +0.40(+0.63%)
Nov 09, 2022 64.00 64.00 64.00 64.00 625 +0.00(+0.00%)
Nov 08, 2022 63.49 64.00 63.25 64.00 2,107 +1.50(+2.40%)
Nov 07, 2022 62.55 62.55 62.50 62.50 900 +0.00(+0.00%)
Nov 04, 2022 63.17 63.17 62.26 62.50 3,684 -1.49(-2.33%)
Nov 02, 2022 63.99 0 +0.83(+1.31%)
Oct 31, 2022 63.16 30 -0.34(-0.54%)
Oct 27, 2022 63.50 13 +0.35(+0.55%)
Oct 26, 2022 63.90 63.90 63.15 63.15 1,059 -0.35(-0.55%)
Oct 25, 2022 63.90 63.90 63.50 63.50 450 +0.39(+0.62%)
Oct 21, 2022 63.11 2 +0.11(+0.17%)
Oct 18, 2022 63.00 0 -0.50(-0.79%)
Oct 17, 2022 64.00 64.00 63.50 63.50 502 -0.50(-0.78%)
Oct 14, 2022 64.00 64.00 63.00 64.00 1,279 +0.00(+0.00%)
Oct 13, 2022 63.25 64.00 62.10 64.00 3,034 +0.47(+0.74%)
Oct 11, 2022 63.53 0 +0.53(+0.84%)
Oct 07, 2022 63.00 104 +0.00(+0.00%)
Oct 06, 2022 63.10 64.00 62.20 63.00 2,870 -1.00(-1.56%)
Oct 04, 2022 64.00 17 +0.50(+0.79%)
Oct 03, 2022 63.12 63.50 63.11 63.50 1,442 +0.45(+0.71%)
Sep 30, 2022 63.53 63.53 63.05 63.05 935 -0.48(-0.76%)
Sep 29, 2022 63.26 63.53 63.06 63.53 500 -0.47(-0.73%)
Sep 28, 2022 64.25 64.25 63.75 64.00 1,102 -0.53(-0.81%)
Sep 27, 2022 64.50 64.53 64.30 64.53 715 +0.28(+0.43%)
Sep 23, 2022 64.25 11 -0.55(-0.85%)
Sep 22, 2022 64.87 64.87 64.80 64.80 37,092 +0.05(+0.08%)
Sep 20, 2022 64.75 0 +0.00(+0.00%)
Sep 19, 2022 65.00 65.00 64.75 64.75 991 -0.27(-0.42%)
Sep 14, 2022 65.02 12 -0.48(-0.73%)
Sep 12, 2022 65.50 0 -0.26(-0.40%)
Sep 09, 2022 65.76 65.76 65.76 65.76 438 +0.00(+0.00%)
Sep 07, 2022 65.76 91 -0.49(-0.74%)
Sep 06, 2022 66.30 66.30 66.25 66.25 302 -0.24(-0.36%)
Sep 02, 2022 66.49 66.49 66.49 66.49 296 -0.26(-0.39%)
Aug 31, 2022 66.75 0 +0.25(+0.38%)
Aug 30, 2022 66.50 66.50 66.50 66.50 100 +0.25(+0.38%)
Aug 29, 2022 66.25 66.25 66.25 66.25 630 -0.50(-0.75%)
Aug 26, 2022 66.99 66.99 66.75 66.75 660 +0.00(+0.00%)
Aug 25, 2022 67.53 67.53 66.00 66.75 22,891 -1.00(-1.48%)
Aug 24, 2022 67.53 67.75 67.53 67.75 1,348 -0.74(-1.08%)
Aug 19, 2022 68.49 22 -0.01(-0.01%)
Aug 18, 2022 68.50 68.50 68.50 68.50 103 +0.50(+0.74%)
Aug 17, 2022 68.50 68.50 68.00 68.00 1,492 -0.50(-0.73%)
Aug 10, 2022 68.50 3 +0.45(+0.66%)
Aug 09, 2022 68.50 68.70 68.00 68.05 1,584 -0.95(-1.38%)
Aug 08, 2022 68.90 69.00 68.90 69.00 2,301 +0.00(+0.00%)
Aug 04, 2022 69.00 29 +1.00(+1.47%)
Aug 03, 2022 69.00 69.00 68.00 68.00 454 -0.98(-1.42%)
Aug 01, 2022 68.98 2 +1.97(+2.94%)
Jul 28, 2022 67.01 13 -1.74(-2.53%)
Jul 27, 2022 68.75 68.75 68.75 68.75 100 +1.00(+1.48%)
Jul 26, 2022 67.25 67.75 67.01 67.75 1,302 -0.46(-0.67%)
Jul 25, 2022 68.00 68.25 67.25 68.21 2,313 -1.04(-1.50%)
Jul 20, 2022 69.25 107 +1.52(+2.24%)
Jul 19, 2022 67.73 67.73 67.73 67.73 537 +0.00(+0.00%)
Jul 15, 2022 67.73 4 +1.68(+2.54%)
Jul 13, 2022 66.05 0 +0.45(+0.69%)
Jul 11, 2022 65.60 90 -0.15(-0.23%)
Jul 07, 2022 65.75 0 +0.75(+1.15%)
Jul 06, 2022 65.01 65.01 65.00 65.00 200 +0.00(+0.00%)
Jun 30, 2022 65.00 2 -2.99(-4.40%)
Jun 29, 2022 67.00 67.99 65.80 67.99 2,125 -1.26(-1.82%)
Jun 28, 2022 69.00 69.25 68.99 69.25 701 +3.49(+5.31%)
Jun 27, 2022 68.66 68.66 65.76 65.76 714 -3.23(-4.68%)
Jun 24, 2022 67.00 68.99 66.00 68.99 1,508 +3.24(+4.93%)
Jun 23, 2022 65.75 65.75 65.75 65.75 195 +0.75(+1.15%)
Jun 17, 2022 65.00 104 -1.00(-1.52%)
Jun 16, 2022 66.00 66.00 64.96 66.00 1,968 -2.00(-2.94%)
Jun 15, 2022 68.00 68.00 68.00 68.00 143 +0.15(+0.22%)
Jun 14, 2022 67.85 67.85 67.85 67.85 389 +1.85(+2.80%)
Jun 13, 2022 68.00 68.00 66.00 66.00 554 -1.00(-1.49%)
Jun 10, 2022 67.76 67.76 65.75 67.00 1,878 -0.76(-1.12%)
Jun 09, 2022 67.76 67.76 67.76 67.76 156 -1.24(-1.80%)
Jun 08, 2022 68.75 69.00 67.75 69.00 950 -0.89(-1.27%)
Jun 07, 2022 69.89 69.89 69.89 69.89 151 +1.38(+2.01%)
Jun 03, 2022 68.51 14 -1.24(-1.78%)
May 31, 2022 69.75 2 +1.24(+1.81%)
May 27, 2022 69.00 70.25 68.00 68.51 2,594 -0.49(-0.71%)
May 26, 2022 69.00 69.00 69.00 69.00 292 +0.00(+0.00%)
May 24, 2022 69.00 68 -3.30(-4.56%)
May 23, 2022 72.00 72.30 72.00 72.30 1,500 +2.31(+3.30%)
May 19, 2022 69.99 32 +0.24(+0.34%)
May 18, 2022 69.75 69.75 69.75 69.75 826 -1.25(-1.76%)
May 13, 2022 71.00 126 +5.25(+7.98%)
May 12, 2022 67.00 67.00 65.75 65.75 532 -1.25(-1.87%)
May 10, 2022 67.00 34 -3.00(-4.29%)
May 09, 2022 70.00 70.00 70.00 70.00 300 +0.25(+0.36%)
May 05, 2022 69.75 0 +0.00(+0.00%)
May 03, 2022 69.75 178 -0.50(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.